4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,138 (24/10/08) | 2,580 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,138 (24/10/08) | 2,615 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,878 | 4,888 | 4,751 | 4,751 | -107 | -2.2 | 242,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 5,042 | 5,057 | 4,925 | 4,964 | +20 | +0.4 | 492,600 |
| 10/8 | 5,030 | 5,138 | 4,935 | 4,944 | -65 | -1.3 | 717,200 |
| 10/7 | 4,900 | 5,016 | 4,877 | 5,009 | +123 | +2.5 | 638,100 |
| 10/4 | 4,746 | 4,890 | 4,730 | 4,886 | +140 | +3.0 | 620,400 |
| 10/3 | 4,874 | 4,920 | 4,708 | 4,746 | -58 | -1.2 | 1,226,600 |
| 10/2 | 4,700 | 4,871 | 4,691 | 4,804 | +114 | +2.4 | 815,000 |
| 10/1 | 4,565 | 4,690 | 4,541 | 4,690 | +178 | +4.0 | 763,000 |
| 9/30 | 4,449 | 4,561 | 4,431 | 4,512 | +41 | +0.9 | 754,400 |
| 9/27 | 4,425 | 4,517 | 4,420 | 4,471 | -50 | -1.1 | 515,900 |
| 9/26 | 4,400 | 4,530 | 4,381 | 4,521 | +180 | +4.2 | 869,800 |
| 9/25 | 4,230 | 4,375 | 4,220 | 4,341 | +100 | +2.4 | 567,500 |
| 9/24 | 4,125 | 4,254 | 4,105 | 4,241 | +270 | +6.8 | 759,400 |
| 9/20 | 3,977 | 3,989 | 3,950 | 3,971 | +21 | +0.5 | 331,100 |
| 9/19 | 3,950 | 3,975 | 3,941 | 3,950 | +54 | +1.4 | 142,600 |
| 9/18 | 3,861 | 3,900 | 3,859 | 3,896 | +30 | +0.8 | 196,800 |
| 9/17 | 3,889 | 3,910 | 3,820 | 3,866 | +6 | +0.2 | 251,700 |
| 9/13 | 3,844 | 3,875 | 3,840 | 3,860 | -2 | -0.1 | 182,600 |
| 9/12 | 3,859 | 3,923 | 3,822 | 3,862 | +59 | +1.6 | 191,700 |
| 9/11 | 3,941 | 3,941 | 3,777 | 3,803 | -138 | -3.5 | 176,200 |
| 9/10 | 3,959 | 3,984 | 3,934 | 3,941 | +1 | +0.0 | 234,400 |
| 9/9 | 3,863 | 3,952 | 3,820 | 3,940 | +7 | +0.2 | 274,400 |
| 9/6 | 3,882 | 3,954 | 3,882 | 3,933 | +37 | +1.0 | 292,100 |
| 9/5 | 3,866 | 3,941 | 3,858 | 3,896 | +47 | +1.2 | 213,800 |
| 9/4 | 3,915 | 3,947 | 3,838 | 3,849 | -136 | -3.4 | 239,100 |
| 9/3 | 3,943 | 3,987 | 3,940 | 3,985 | +42 | +1.1 | 116,900 |
| 9/2 | 4,007 | 4,007 | 3,915 | 3,943 | -84 | -2.1 | 237,700 |
| 8/30 | 3,989 | 4,029 | 3,956 | 4,027 | +8 | +0.2 | 353,500 |
| 8/29 | 4,043 | 4,063 | 3,994 | 4,019 | -30 | -0.7 | 192,000 |
| 8/28 | 4,020 | 4,049 | 4,014 | 4,049 | +46 | +1.2 | 144,000 |
| 8/27 | 4,014 | 4,015 | 3,982 | 4,003 | +22 | +0.6 | 97,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
